Shares Magazine
1,149.00p+9.00 (+0.79%)14 Aug 2025, 16:46
Ig Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 13, 2025 | 1131.00p | 1143.00p | 1131.00p | 1140.00p | 3,985,952 |
| Aug 12, 2025 | 1145.00p | 1149.00p | 1129.00p | 1130.00p | 1,172,507 |
| Aug 11, 2025 | 1135.00p | 1142.00p | 1133.00p | 1139.00p | 852,576 |
| Aug 8, 2025 | 1136.00p | 1139.00p | 1131.00p | 1139.00p | 3,473,125 |
| Aug 7, 2025 | 1133.00p | 1138.00p | 1127.00p | 1135.00p | 882,404 |
| Aug 6, 2025 | 1144.00p | 1144.00p | 1128.00p | 1131.00p | 926,096 |
| Aug 5, 2025 | 1143.00p | 1149.00p | 1129.00p | 1133.00p | 794,112 |
| Aug 4, 2025 | 1126.00p | 1140.00p | 1126.00p | 1140.00p | 474,158 |
| Aug 1, 2025 | 1114.00p | 1135.00p | 1114.00p | 1126.00p | 823,381 |
| Jul 31, 2025 | 1111.00p | 1130.00p | 1091.00p | 1130.00p | 3,721,415 |
| Jul 30, 2025 | 1108.00p | 1113.00p | 1096.00p | 1105.00p | 2,630,176 |
| Jul 29, 2025 | 1114.00p | 1119.00p | 1093.23p | 1109.00p | 2,324,009 |
| Jul 28, 2025 | 1120.00p | 1136.00p | 1106.00p | 1114.00p | 1,484,715 |
| Jul 25, 2025 | 1140.00p | 1140.00p | 1118.80p | 1131.00p | 1,964,168 |
| Jul 24, 2025 | 1055.00p | 1146.00p | 1054.00p | 1140.00p | 1,290,489 |
| Jul 23, 2025 | 1063.00p | 1066.00p | 1055.00p | 1059.00p | 1,325,958 |
| Jul 22, 2025 | 1068.00p | 1068.00p | 1057.00p | 1061.00p | 1,378,835 |
| Jul 21, 2025 | 1070.40p | 1077.00p | 1067.00p | 1067.00p | 209,375 |
| Jul 18, 2025 | 1091.00p | 1091.00p | 1068.00p | 1074.00p | 318,662 |
| Jul 17, 2025 | 1064.00p | 1072.00p | 1056.00p | 1068.00p | 434,995 |
| Jul 16, 2025 | 1055.00p | 1070.00p | 1037.00p | 1061.00p | 323,999 |
| Jul 15, 2025 | 1085.00p | 1085.00p | 1053.00p | 1054.00p | 471,984 |
| Jul 14, 2025 | 1085.00p | 1085.00p | 1075.00p | 1081.00p | 630,174 |
| Jul 11, 2025 | 1099.00p | 1099.00p | 1072.00p | 1079.00p | 323,277 |
| Jul 10, 2025 | 1080.00p | 1087.00p | 1069.00p | 1075.00p | 330,159 |
| Jul 9, 2025 | 1090.00p | 1090.00p | 1066.00p | 1074.00p | 824,603 |
| Jul 8, 2025 | 1079.00p | 1084.00p | 1072.00p | 1079.00p | 599,963 |
| Jul 7, 2025 | 1056.00p | 1079.00p | 1056.00p | 1079.00p | 271,100 |
| Jul 4, 2025 | 1062.00p | 1065.00p | 1052.00p | 1059.00p | 347,114 |
| Jul 3, 2025 | 1049.00p | 1069.00p | 1049.00p | 1067.00p | 965,433 |
| Jul 2, 2025 | 1072.00p | 1079.00p | 1033.00p | 1050.00p | 1,592,510 |
| Jul 1, 2025 | 1065.00p | 1080.00p | 1062.00p | 1072.00p | 1,710,282 |
| Jun 30, 2025 | 1073.00p | 1075.00p | 1062.00p | 1064.00p | 573,917 |
| Jun 27, 2025 | 1065.00p | 1077.00p | 1058.00p | 1068.00p | 935,937 |
| Jun 26, 2025 | 1059.00p | 1068.00p | 1059.00p | 1064.00p | 850,136 |
| Jun 25, 2025 | 1061.00p | 1068.00p | 1056.00p | 1059.00p | 468,635 |
| Jun 24, 2025 | 1054.00p | 1078.00p | 1054.00p | 1060.00p | 1,915,238 |
| Jun 23, 2025 | 1050.00p | 1076.00p | 1048.00p | 1069.00p | 567,421 |
| Jun 20, 2025 | 1050.00p | 1064.58p | 1049.00p | 1054.00p | 2,685,841 |
| Jun 19, 2025 | 1056.00p | 1062.00p | 1051.00p | 1056.00p | 1,307,105 |
| Jun 18, 2025 | 1063.00p | 1067.00p | 1055.00p | 1062.00p | 540,892 |
| Jun 17, 2025 | 1059.00p | 1063.00p | 1050.00p | 1057.00p | 824,223 |
| Jun 16, 2025 | 1065.00p | 1071.00p | 1057.00p | 1064.00p | 457,479 |
| Jun 13, 2025 | 1099.00p | 1099.00p | 1059.00p | 1066.00p | 455,876 |
| Jun 12, 2025 | 1076.00p | 1090.00p | 1066.00p | 1076.00p | 551,866 |
| Jun 11, 2025 | 1068.00p | 1072.00p | 1063.00p | 1070.00p | 441,959 |
| Jun 10, 2025 | 1078.00p | 1087.00p | 1067.50p | 1068.00p | 548,054 |
| Jun 9, 2025 | 1082.00p | 1085.00p | 1075.00p | 1080.00p | 432,383 |
| Jun 6, 2025 | 1060.00p | 1105.00p | 1060.00p | 1076.00p | 1,650,540 |
| Jun 5, 2025 | 1080.00p | 1091.00p | 1069.00p | 1080.00p | 791,619 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Admiral Group PLC | 3,592.00 | 6.65 |
| W.A.G Payment Solutions PLC | 87.80 | 5.53 |
| Ocado Group PLC | 371.00 | 4.86 |
| Centrica PLC | 168.10 | 3.70 |
| Goodwin PLC | 9,540.00 | 3.70 |
| Aston Martin Lagonda Global Holdings PLC | 75.75 | 3.48 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Savills PLC | 920.00 | -5.64 |
| Harbour Energy PLC | 226.60 | -4.79 |
| Rank Group PLC | 139.60 | -4.25 |
| Assura PLC | 47.34 | -4.17 |
| Rio Tinto PLC | 4,481.00 | -4.02 |
| The Renewables Infrastructure Group Limited | 77.80 | -3.83 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.